KissMeData/353200/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	820	2	5.00	7122587380	418806	333.25	16290	17320	16120	21300	11490	16410	17005.36	10.12	141858	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8515	34.95	1.02	12	0.85	493.00	16857.00	29950	20240105	-42.47	15550	20241025	10.80	29950	-42.47	20240105	15550	10.80	20241025	29950	-42.47	20240105	15550	10.80	20241025	2.72	N	353200	500	247 억	5000129	N	N	1613	N	N
3	20241031	151336	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	760	2	4.63	6706766720	394650	314.03	16290	17320	16120	21300	11490	16410	16994.21	10.12	136266	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8485	34.83	1.02	12	0.80	493.00	16857.00	29950	20240105	-42.67	15550	20241025	10.42	29950	-42.67	20240105	15550	10.42	20241025	29950	-42.67	20240105	15550	10.42	20241025	2.72	N	353200	500	247 억	5000129	N	N	139	N	N
4	20241031	141332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	730	2	4.45	5715691060	337006	268.16	16290	17320	16120	21300	11490	16410	16960.21	10.12	127600	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8470	34.77	1.02	12	0.68	493.00	16857.00	29950	20240105	-42.77	15550	20241025	10.23	29950	-42.77	20240105	15550	10.23	20241025	29950	-42.77	20240105	15550	10.23	20241025	2.72	N	353200	500	247 억	5000129	N	N	139	N	N
5	20241031	131334	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	720	2	4.39	4384069080	259595	206.56	16290	17260	16120	21300	11490	16410	16888.11	10.12	100031	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8465	34.75	1.02	12	0.53	493.00	16857.00	29950	20240105	-42.80	15550	20241025	10.16	29950	-42.80	20240105	15550	10.16	20241025	29950	-42.80	20240105	15550	10.16	20241025	2.72	N	353200	500	247 억	5000129	N	N	139	N	N
6	20241031	121330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	630	2	3.84	4032245460	238998	190.17	16290	17260	16120	21300	11490	16410	16871.46	10.12	89457	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8421	34.56	1.01	12	0.48	493.00	16857.00	29950	20240105	-43.11	15550	20241025	9.58	29950	-43.11	20240105	15550	9.58	20241025	29950	-43.11	20240105	15550	9.58	20241025	2.72	N	353200	500	247 억	5000129	N	N	139	N	N
7	20241031	111330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17120	710	2	4.33	2625107750	156901	124.85	16290	17120	16120	21300	11490	16410	16730.98	10.12	74874	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8460	34.73	1.02	12	0.32	493.00	16857.00	29950	20240105	-42.84	15550	20241025	10.10	29950	-42.84	20240105	15550	10.10	20241025	29950	-42.84	20240105	15550	10.10	20241025	2.72	N	353200	500	247 억	5000129	N	N	139	N	N
8	20241031	101332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16550	140	2	0.85	857694750	52220	41.55	16290	16670	16120	21300	11490	16410	16424.64	10.12	12197	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8179	33.57	0.98	12	0.11	493.00	16857.00	29950	20240105	-44.74	15550	20241025	6.43	29950	-44.74	20240105	15550	6.43	20241025	29950	-44.74	20240105	15550	6.43	20241025	2.72	N	353200	500	247 억	5000129	N	N	139	N	N
9	20241031	091330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16220	-190	5	-1.16	246365410	15209	12.10	16290	16300	16120	21300	11490	16410	16198.66	10.12	-5040	16676	16542	16366	16232	16056	16610	16300	247	4890	500	12140	10	1	49416925	8015	32.90	0.96	12	0.03	493.00	16857.00	29950	20240105	-45.84	15550	20241025	4.31	29950	-45.84	20240105	15550	4.31	20241025	29950	-45.84	20240105	15550	4.31	20241025	2.72	N	353200	500	247 억	5000129	N	N	139	N	N
10	20241030	161325	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16410	40	2	0.24	2049312910	125354	84.10	16370	16500	16190	21250	11460	16370	16348.15	10.04	4940	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8109	33.29	0.97	12	0.25	493.00	16857.00	29950	20240105	-45.21	15550	20241025	5.53	29950	-45.21	20240105	15550	5.53	20241025	29950	-45.21	20240105	15550	5.53	20241025	2.79	N	353200	500	247 억	4959581	N	N	139	N	N
11	20241030	151358	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	-20	5	-0.12	1931990600	118201	79.30	16370	16500	16190	21250	11460	16370	16344.91	10.04	4039	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8080	33.16	0.97	12	0.24	493.00	16857.00	29950	20240105	-45.41	15550	20241025	5.14	29950	-45.41	20240105	15550	5.14	20241025	29950	-45.41	20240105	15550	5.14	20241025	2.79	N	353200	500	247 억	4959581	N	N	74	N	N
12	20241030	141332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16360	-10	5	-0.06	1662749460	101711	68.24	16370	16500	16190	21250	11460	16370	16347.73	10.04	4909	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8085	33.18	0.97	12	0.21	493.00	16857.00	29950	20240105	-45.38	15550	20241025	5.21	29950	-45.38	20240105	15550	5.21	20241025	29950	-45.38	20240105	15550	5.21	20241025	2.79	N	353200	500	247 억	4959581	N	N	74	N	N
13	20241030	131339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16330	-40	5	-0.24	1343619440	82156	55.12	16370	16500	16190	21250	11460	16370	16354.44	10.04	558	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8070	33.12	0.97	12	0.17	493.00	16857.00	29950	20240105	-45.48	15550	20241025	5.02	29950	-45.48	20240105	15550	5.02	20241025	29950	-45.48	20240105	15550	5.02	20241025	2.79	N	353200	500	247 억	4959581	N	N	74	N	N
14	20241030	121357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16360	-10	5	-0.06	1062888580	64983	43.60	16370	16500	16190	21250	11460	16370	16356.36	10.04	-516	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8085	33.18	0.97	12	0.13	493.00	16857.00	29950	20240105	-45.38	15550	20241025	5.21	29950	-45.38	20240105	15550	5.21	20241025	29950	-45.38	20240105	15550	5.21	20241025	2.79	N	353200	500	247 억	4959581	N	N	74	N	N
15	20241030	111335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	20	2	0.12	796239910	48696	32.67	16370	16500	16190	21250	11460	16370	16351.14	10.04	-4117	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8099	33.25	0.97	12	0.10	493.00	16857.00	29950	20240105	-45.28	15550	20241025	5.40	29950	-45.28	20240105	15550	5.40	20241025	29950	-45.28	20240105	15550	5.40	20241025	2.79	N	353200	500	247 억	4959581	N	N	74	N	N
16	20241030	101325	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16270	-100	5	-0.61	481447480	29427	19.74	16370	16500	16190	21250	11460	16370	16360.66	10.04	-8576	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8040	33.00	0.97	12	0.06	493.00	16857.00	29950	20240105	-45.68	15550	20241025	4.63	29950	-45.68	20240105	15550	4.63	20241025	29950	-45.68	20240105	15550	4.63	20241025	2.79	N	353200	500	247 억	4959581	N	N	74	N	N
17	20241030	091333	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16490	120	2	0.73	160653990	9788	6.57	16370	16500	16200	21250	11460	16370	16414.52	10.04	735	16676	16522	16286	16132	15896	16405	16015	247	4880	500	12110	10	1	49416925	8149	33.45	0.98	12	0.02	493.00	16857.00	29950	20240105	-44.94	15550	20241025	6.05	29950	-44.94	20240105	15550	6.05	20241025	29950	-44.94	20240105	15550	6.05	20241025	2.79	N	353200	500	247 억	4959581	N	N	74	N	N
18	20241029	161242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16370	-210	5	-1.27	2391511580	147575	50.25	16430	16440	16050	21550	11610	16580	16204.29	10.09	-33419	17113	16846	16313	16046	15513	16980	16180	247	4970	500	12260	10	1	49416925	8090	33.20	0.97	12	0.30	493.00	16857.00	29950	20240105	-45.34	15550	20241025	5.27	29950	-45.34	20240105	15550	5.27	20241025	29950	-45.34	20240105	15550	5.27	20241025	2.88	N	353200	500	247 억	4984075	N	N	74	N	N
19	20241029	151303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16290	-290	5	-1.75	2281115610	140816	47.95	16430	16440	16050	21550	11610	16580	16199.24	10.09	-35633	17113	16846	16313	16046	15513	16980	16180	247	4970	500	12260	10	1	49416925	8050	33.04	0.97	12	0.28	493.00	16857.00	29950	20240105	-45.61	15550	20241025	4.76	29950	-45.61	20240105	15550	4.76	20241025	29950	-45.61	20240105	15550	4.76	20241025	2.88	N	353200	500	247 억	4984075	N	N	26	N	N
20	20241029	141113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16160	-420	5	-2.53	1995859460	123275	41.97	16430	16440	16050	21550	11610	16580	16190.27	10.09	-39435	17113	16846	16313	16046	15513	16980	16180	247	4970	500	12260	10	1	49416925	7986	32.78	0.96	12	0.25	493.00	16857.00	29950	20240105	-46.04	15550	20241025	3.92	29950	-46.04	20240105	15550	3.92	20241025	29950	-46.04	20240105	15550	3.92	20241025	2.88	N	353200	500	247 억	4984075	N	N	26	N	N
21	20241029	131252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16140	-440	5	-2.65	1882433130	116248	39.58	16430	16440	16050	21550	11610	16580	16193.22	10.09	-39390	17113	16846	16313	16046	15513	16980	16180	247	4970	500	12260	10	1	49416925	7976	32.74	0.96	12	0.24	493.00	16857.00	29950	20240105	-46.11	15550	20241025	3.79	29950	-46.11	20240105	15550	3.79	20241025	29950	-46.11	20240105	15550	3.79	20241025	2.88	N	353200	500	247 억	4984075	N	N	26	N	N
22	20241029	121252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16180	-400	5	-2.41	1566662390	96709	32.93	16430	16440	16050	21550	11610	16580	16199.72	10.09	-35425	17113	16846	16313	16046	15513	16980	16180	247	4970	500	12260	10	1	49416925	7996	32.82	0.96	12	0.20	493.00	16857.00	29950	20240105	-45.98	15550	20241025	4.05	29950	-45.98	20240105	15550	4.05	20241025	29950	-45.98	20240105	15550	4.05	20241025	2.88	N	353200	500	247 억	4984075	N	N	26	N	N
23	20241029	111314	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16190	-390	5	-2.35	1438849020	88812	30.24	16430	16440	16050	21550	11610	16580	16201.03	10.09	-34505	17113	16846	16313	16046	15513	16980	16180	247	4970	500	12260	10	1	49416925	8001	32.84	0.96	12	0.18	493.00	16857.00	29950	20240105	-45.94	15550	20241025	4.12	29950	-45.94	20240105	15550	4.12	20241025	29950	-45.94	20240105	15550	4.12	20241025	2.88	N	353200	500	247 억	4984075	N	N	26	N	N
24	20241029	101249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16210	-370	5	-2.23	1179795570	72822	24.79	16430	16440	16050	21550	11610	16580	16201.04	10.09	-32063	17113	16846	16313	16046	15513	16980	16180	247	4970	500	12260	10	1	49416925	8010	32.88	0.96	12	0.15	493.00	16857.00	29950	20240105	-45.88	15550	20241025	4.24	29950	-45.88	20240105	15550	4.24	20241025	29950	-45.88	20240105	15550	4.24	20241025	2.88	N	353200	500	247 억	4984075	N	N	26	N	N
25	20241028	161238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16580	760	2	4.80	4763493940	293027	73.62	15820	16580	15780	20550	11080	15820	16256.01	9.93	116490	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	8193	33.63	0.98	12	0.59	493.00	16857.00	29950	20240105	-44.64	15550	20241025	6.62	29950	-44.64	20240105	15550	6.62	20241025	29950	-44.64	20240105	15550	6.62	20241025	2.87	N	353200	500	247 억	4906514	N	N	26	N	N
26	20241028	151247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	690	2	4.36	4531550580	279012	70.10	15820	16540	15780	20550	11080	15820	16241.42	9.93	116310	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	8159	33.49	0.98	12	0.56	493.00	16857.00	29950	20240105	-44.87	15550	20241025	6.17	29950	-44.87	20240105	15550	6.17	20241025	29950	-44.87	20240105	15550	6.17	20241025	2.87	N	353200	500	247 억	4906514	N	N	362	N	N
27	20241028	141249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16370	550	2	3.48	3807436950	235037	59.05	15820	16400	15780	20550	11080	15820	16199.31	9.93	105422	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	8090	33.20	0.97	12	0.48	493.00	16857.00	29950	20240105	-45.34	15550	20241025	5.27	29950	-45.34	20240105	15550	5.27	20241025	29950	-45.34	20240105	15550	5.27	20241025	2.87	N	353200	500	247 억	4906514	N	N	362	N	N
28	20241028	131243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16270	450	2	2.84	3010194410	186221	46.79	15820	16320	15780	20550	11080	15820	16164.63	9.93	79797	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	8040	33.00	0.97	12	0.38	493.00	16857.00	29950	20240105	-45.68	15550	20241025	4.63	29950	-45.68	20240105	15550	4.63	20241025	29950	-45.68	20240105	15550	4.63	20241025	2.87	N	353200	500	247 억	4906514	N	N	362	N	N
29	20241028	121244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16300	480	2	3.03	2662871710	164866	41.42	15820	16320	15780	20550	11080	15820	16151.73	9.93	75549	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	8055	33.06	0.97	12	0.33	493.00	16857.00	29950	20240105	-45.58	15550	20241025	4.82	29950	-45.58	20240105	15550	4.82	20241025	29950	-45.58	20240105	15550	4.82	20241025	2.87	N	353200	500	247 억	4906514	N	N	362	N	N
30	20241028	111043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16230	410	2	2.59	2121942770	131550	33.05	15820	16280	15780	20550	11080	15820	16130.31	9.93	61474	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	8020	32.92	0.96	12	0.27	493.00	16857.00	29950	20240105	-45.81	15550	20241025	4.37	29950	-45.81	20240105	15550	4.37	20241025	29950	-45.81	20240105	15550	4.37	20241025	2.87	N	353200	500	247 억	4906514	N	N	362	N	N
31	20241028	101230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16220	400	2	2.53	1400692410	87126	21.89	15820	16260	15780	20550	11080	15820	16076.63	9.93	41542	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	8015	32.90	0.96	12	0.18	493.00	16857.00	29950	20240105	-45.84	15550	20241025	4.31	29950	-45.84	20240105	15550	4.31	20241025	29950	-45.84	20240105	15550	4.31	20241025	2.87	N	353200	500	247 억	4906514	N	N	362	N	N
32	20241028	091239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16060	240	2	1.52	399868690	25126	6.31	15820	16060	15780	20550	11080	15820	15914.54	9.93	10081	16666	16242	15896	15472	15126	16070	15300	247	4730	500	11700	10	1	49416925	7936	32.58	0.95	12	0.05	493.00	16857.00	29950	20240105	-46.38	15550	20241025	3.28	29950	-46.38	20240105	15550	3.28	20241025	29950	-46.38	20240105	15550	3.28	20241025	2.87	N	353200	500	247 억	4906514	N	N	362	N	N
33	20241025	161240	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15820	-350	5	-2.16	6279585570	396622	143.77	16190	16320	15550	21000	11320	16170	15832.68	9.64	129892	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	7818	32.09	0.94	12	0.80	493.00	16857.00	29950	20240105	-47.18	15550	20241025	1.74	29950	-47.18	20240105	15550	1.74	20241025	29950	-47.18	20240105	15550	1.74	20241025	2.87	N	353200	500	247 억	4766129	N	N	362	N	N
34	20241025	151246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15770	-400	5	-2.47	6066093950	383104	138.87	16190	16320	15550	21000	11320	16170	15834.07	9.64	128327	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	7793	31.99	0.94	12	0.78	493.00	16857.00	29950	20240105	-47.35	15550	20241025	1.41	29950	-47.35	20240105	15550	1.41	20241025	29950	-47.35	20240105	15550	1.41	20241025	2.87	N	353200	500	247 억	4766129	N	N	537	N	N
35	20241025	141243	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15690	-480	5	-2.97	4671422470	293955	106.56	16190	16320	15680	21000	11320	16170	15891.62	9.64	79968	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	7754	31.83	0.93	12	0.59	493.00	16857.00	29950	20240105	-47.61	15680	20241025	0.06	29950	-47.61	20240105	15680	0.06	20241025	29950	-47.61	20240105	15680	0.06	20241025	2.87	N	353200	500	247 억	4766129	N	N	537	N	N
36	20241025	131243	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15780	-390	5	-2.41	3856083440	242215	87.80	16190	16320	15760	21000	11320	16170	15920.09	9.64	62819	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	7798	32.01	0.94	12	0.49	493.00	16857.00	29950	20240105	-47.31	15760	20241025	0.13	29950	-47.31	20240105	15760	0.13	20241025	29950	-47.31	20240105	15760	0.13	20241025	2.87	N	353200	500	247 억	4766129	N	N	537	N	N
37	20241025	121247	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15880	-290	5	-1.79	3251356960	203954	73.93	16190	16320	15760	21000	11320	16170	15941.62	9.64	50629	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	7847	32.21	0.94	12	0.41	493.00	16857.00	29950	20240105	-46.98	15760	20241025	0.76	29950	-46.98	20240105	15760	0.76	20241025	29950	-46.98	20240105	15760	0.76	20241025	2.87	N	353200	500	247 억	4766129	N	N	537	N	N
38	20241025	111241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15790	-380	5	-2.35	2311530690	144619	52.42	16190	16320	15770	21000	11320	16170	15983.59	9.64	15922	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	7803	32.03	0.94	12	0.29	493.00	16857.00	29950	20240105	-47.28	15770	20241025	0.13	29950	-47.28	20240105	15770	0.13	20241025	29950	-47.28	20240105	15770	0.13	20241025	2.87	N	353200	500	247 억	4766129	N	N	537	N	N
39	20241025	101242	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15900	-270	5	-1.67	1288462580	80052	29.02	16190	16320	15850	21000	11320	16170	16095.32	9.64	-2735	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	7857	32.25	0.94	12	0.16	493.00	16857.00	29950	20240105	-46.91	15850	20241025	0.32	29950	-46.91	20240105	15850	0.32	20241025	29950	-46.91	20240105	15850	0.32	20241025	2.87	N	353200	500	247 억	4766129	N	N	537	N	N
40	20241025	091245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16250	80	2	0.49	202247800	12485	4.53	16190	16250	16160	21000	11320	16170	16199.26	9.64	1512	17050	16610	16340	15900	15630	16475	15765	247	4830	500	11960	10	1	49416925	8030	32.96	0.96	12	0.03	493.00	16857.00	29950	20240105	-45.74	16070	20241024	1.12	29950	-45.74	20240105	16070	1.12	20241024	29950	-45.74	20240105	16070	1.12	20241024	2.87	N	353200	500	247 억	4766129	N	N	537	N	N
41	20241024	161218	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16170	-700	5	-4.15	4485753870	274212	116.63	16730	16780	16070	21900	11810	16870	16359.29	9.67	-13387	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	7991	32.80	0.96	12	0.55	493.00	16857.00	29950	20240105	-46.01	16070	20241024	0.62	29950	-46.01	20240105	16070	0.62	20241024	29950	-46.01	20240105	16070	0.62	20241024	2.87	N	353200	500	247 억	4779820	N	N	537	N	N
42	20241024	151230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16140	-730	5	-4.33	4040757920	246634	104.90	16730	16780	16070	21900	11810	16870	16383.61	9.67	-10583	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	7976	32.74	0.96	12	0.50	493.00	16857.00	29950	20240105	-46.11	16070	20241024	0.44	29950	-46.11	20240105	16070	0.44	20241024	29950	-46.11	20240105	16070	0.44	20241024	2.87	N	353200	500	247 억	4779820	N	N	2194	N	N
43	20241024	141216	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16340	-530	5	-3.14	2666021320	161734	68.79	16730	16780	16340	21900	11810	16870	16483.98	9.67	-13207	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	8075	33.14	0.97	12	0.33	493.00	16857.00	29950	20240105	-45.44	16340	20241024	0.00	29950	-45.44	20240105	16340	0.00	20241024	29950	-45.44	20240105	16340	0.00	20241024	2.87	N	353200	500	247 억	4779820	N	N	2194	N	N
44	20241024	131228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16460	-410	5	-2.43	1850365570	112021	47.65	16730	16780	16450	21900	11810	16870	16518.01	9.67	-10059	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	8134	33.39	0.98	12	0.23	493.00	16857.00	29950	20240105	-45.04	16440	20241023	0.12	29950	-45.04	20240105	16440	0.12	20241023	29950	-45.04	20240105	16440	0.12	20241023	2.87	N	353200	500	247 억	4779820	N	N	2194	N	N
45	20241024	121222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16530	-340	5	-2.02	1377195410	83336	35.45	16730	16780	16480	21900	11810	16870	16525.80	9.67	-5378	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	8169	33.53	0.98	12	0.17	493.00	16857.00	29950	20240105	-44.81	16440	20241023	0.55	29950	-44.81	20240105	16440	0.55	20241023	29950	-44.81	20240105	16440	0.55	20241023	2.87	N	353200	500	247 억	4779820	N	N	2194	N	N
46	20241024	111221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	-360	5	-2.13	1077556160	65187	27.73	16730	16780	16480	21900	11810	16870	16530.20	9.67	-16223	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	8159	33.49	0.98	12	0.13	493.00	16857.00	29950	20240105	-44.87	16440	20241023	0.43	29950	-44.87	20240105	16440	0.43	20241023	29950	-44.87	20240105	16440	0.43	20241023	2.87	N	353200	500	247 억	4779820	N	N	2194	N	N
47	20241024	101105	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16510	-360	5	-2.13	789412350	47742	20.31	16730	16780	16480	21900	11810	16870	16534.93	9.67	-19380	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	8159	33.49	0.98	12	0.10	493.00	16857.00	29950	20240105	-44.87	16440	20241023	0.43	29950	-44.87	20240105	16440	0.43	20241023	29950	-44.87	20240105	16440	0.43	20241023	2.87	N	353200	500	247 억	4779820	N	N	2194	N	N
48	20241024	091308	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16520	-350	5	-2.07	299141580	18043	7.67	16730	16780	16510	21900	11810	16870	16579.29	9.67	-9387	17290	17080	16760	16550	16230	17185	16655	247	5030	500	12480	10	1	49416925	8164	33.51	0.98	12	0.04	493.00	16857.00	29950	20240105	-44.84	16440	20241023	0.49	29950	-44.84	20240105	16440	0.49	20241023	29950	-44.84	20240105	16440	0.49	20241023	2.87	N	353200	500	247 억	4779820	N	N	2194	N	N
49	20241023	161226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16870	160	2	0.96	3920866670	234780	137.72	16670	16970	16440	21700	11700	16710	16699.78	9.58	37758	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8337	34.22	1.00	12	0.48	493.00	16857.00	29950	20240105	-43.67	16440	20241023	2.62	29950	-43.67	20240105	16440	2.62	20241023	29950	-43.67	20240105	16440	2.62	20241023	2.91	N	353200	500	247 억	4736267	N	N	2194	N	N
50	20241023	151250	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16870	160	2	0.96	3803572420	227824	133.64	16670	16970	16440	21700	11700	16710	16695.22	9.58	35726	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8337	34.22	1.00	12	0.46	493.00	16857.00	29950	20240105	-43.67	16440	20241023	2.62	29950	-43.67	20240105	16440	2.62	20241023	29950	-43.67	20240105	16440	2.62	20241023	2.91	N	353200	500	247 억	4736267	N	N	1674	N	N
51	20241023	141257	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16900	190	2	1.14	3180861230	190927	112.00	16670	16970	16440	21700	11700	16710	16660.09	9.58	36197	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8351	34.28	1.00	12	0.39	493.00	16857.00	29950	20240105	-43.57	16440	20241023	2.80	29950	-43.57	20240105	16440	2.80	20241023	29950	-43.57	20240105	16440	2.80	20241023	2.91	N	353200	500	247 억	4736267	N	N	1674	N	N
52	20241023	131237	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16700	-10	5	-0.06	2170759480	130895	76.78	16670	16800	16440	21700	11700	16710	16583.98	9.58	11744	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8253	33.87	0.99	12	0.26	493.00	16857.00	29950	20240105	-44.24	16440	20241023	1.58	29950	-44.24	20240105	16440	1.58	20241023	29950	-44.24	20240105	16440	1.58	20241023	2.91	N	353200	500	247 억	4736267	N	N	1674	N	N
53	20241023	121233	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16640	-70	5	-0.42	1696068700	102256	59.98	16670	16800	16440	21700	11700	16710	16586.50	9.58	6443	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8223	33.75	0.99	12	0.21	493.00	16857.00	29950	20240105	-44.44	16440	20241023	1.22	29950	-44.44	20240105	16440	1.22	20241023	29950	-44.44	20240105	16440	1.22	20241023	2.91	N	353200	500	247 억	4736267	N	N	1674	N	N
54	20241023	111226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16600	-110	5	-0.66	1282036300	77421	45.41	16670	16800	16440	21700	11700	16710	16559.28	9.58	46	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8203	33.67	0.98	12	0.16	493.00	16857.00	29950	20240105	-44.57	16440	20241023	0.97	29950	-44.57	20240105	16440	0.97	20241023	29950	-44.57	20240105	16440	0.97	20241023	2.91	N	353200	500	247 억	4736267	N	N	1674	N	N
55	20241023	101230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16570	-140	5	-0.84	781758200	47126	27.64	16670	16800	16470	21700	11700	16710	16588.68	9.58	-519	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8188	33.61	0.98	12	0.10	493.00	16857.00	29950	20240105	-44.67	16470	20241023	0.61	29950	-44.67	20240105	16470	0.61	20241023	29950	-44.67	20240105	16470	0.61	20241023	2.91	N	353200	500	247 억	4736267	N	N	1674	N	N
56	20241023	091230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16720	10	2	0.06	42718420	2557	1.50	16670	16800	16670	21700	11700	16710	16706.46	9.58	-59	17490	17100	16900	16510	16310	17000	16410	247	4990	500	12360	10	1	49416925	8263	33.91	0.99	12	0.01	493.00	16857.00	29950	20240105	-44.17	16670	20241023	0.30	29950	-44.17	20240105	16670	0.30	20241023	29950	-44.17	20240105	16670	0.30	20241023	2.91	N	353200	500	247 억	4736267	N	N	1674	N	N
57	20241022	161216	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16710	-510	5	-2.96	2850377710	169226	127.77	17120	17290	16700	22350	12060	17220	16844.23	9.62	-16954	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8258	33.89	0.99	12	0.34	493.00	16857.00	29950	20240105	-44.21	16700	20241022	0.06	29950	-44.21	20240105	16700	0.06	20241022	29950	-44.21	20240105	16700	0.06	20241022	2.89	N	353200	500	247 억	4752475	N	N	1674	N	N
58	20241022	151231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16700	-520	5	-3.02	2658754950	157756	119.11	17120	17290	16700	22350	12060	17220	16853.59	9.62	-16554	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8253	33.87	0.99	12	0.32	493.00	16857.00	29950	20240105	-44.24	16700	20241022	0.00	29950	-44.24	20240105	16700	0.00	20241022	29950	-44.24	20240105	16700	0.00	20241022	2.89	N	353200	500	247 억	4752475	N	N	434	N	N
59	20241022	141231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16750	-470	5	-2.73	2252209470	133467	100.77	17120	17290	16740	22350	12060	17220	16874.65	9.62	-13394	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8277	33.98	0.99	12	0.27	493.00	16857.00	29950	20240105	-44.07	16740	20241022	0.06	29950	-44.07	20240105	16740	0.06	20241022	29950	-44.07	20240105	16740	0.06	20241022	2.89	N	353200	500	247 억	4752475	N	N	434	N	N
60	20241022	131231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16770	-450	5	-2.61	1957333450	115884	87.50	17120	17290	16740	22350	12060	17220	16890.45	9.62	-14429	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8287	34.02	0.99	12	0.23	493.00	16857.00	29950	20240105	-44.01	16740	20241022	0.18	29950	-44.01	20240105	16740	0.18	20241022	29950	-44.01	20240105	16740	0.18	20241022	2.89	N	353200	500	247 억	4752475	N	N	434	N	N
61	20241022	121227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16840	-380	5	-2.21	1617747840	95678	72.24	17120	17290	16740	22350	12060	17220	16908.25	9.62	-14995	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8322	34.16	1.00	12	0.19	493.00	16857.00	29950	20240105	-43.77	16740	20241022	0.60	29950	-43.77	20240105	16740	0.60	20241022	29950	-43.77	20240105	16740	0.60	20241022	2.89	N	353200	500	247 억	4752475	N	N	434	N	N
62	20241022	111222	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16920	-300	5	-1.74	1400678010	82818	62.53	17120	17290	16740	22350	12060	17220	16912.72	9.62	-13877	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8361	34.32	1.00	12	0.17	493.00	16857.00	29950	20240105	-43.51	16740	20241022	1.08	29950	-43.51	20240105	16740	1.08	20241022	29950	-43.51	20240105	16740	1.08	20241022	2.89	N	353200	500	247 억	4752475	N	N	434	N	N
63	20241022	101225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16770	-450	5	-2.61	949139490	55958	42.25	17120	17290	16760	22350	12060	17220	16961.64	9.62	-15477	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8287	34.02	0.99	12	0.11	493.00	16857.00	29950	20240105	-44.01	16760	20241022	0.06	29950	-44.01	20240105	16760	0.06	20241022	29950	-44.01	20240105	16760	0.06	20241022	2.89	N	353200	500	247 억	4752475	N	N	434	N	N
64	20241022	091224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	-50	5	-0.29	88234020	5137	3.88	17120	17290	17120	22350	12060	17220	17176.18	9.62	-1451	17480	17350	17210	17080	16940	17415	17145	247	5130	500	12740	10	1	49416925	8485	34.83	1.02	12	0.01	493.00	16857.00	29950	20240105	-42.67	16910	20240909	1.54	29950	-42.67	20240105	16910	1.54	20240909	29950	-42.67	20240105	16910	1.54	20240909	2.89	N	353200	500	247 억	4752475	N	N	434	N	N
65	20241021	161210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17220	120	2	0.70	2274496050	132219	33.66	17110	17340	17070	22200	11970	17100	17202.51	9.57	21862	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8510	34.93	1.02	12	0.27	493.00	16857.00	29950	20240105	-42.50	16910	20240909	1.83	29950	-42.50	20240105	16910	1.83	20240909	29950	-42.50	20240105	16910	1.83	20240909	2.89	N	353200	500	247 억	4728227	N	N	434	N	N
66	20241021	151220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17260	160	2	0.94	2163284600	125772	32.02	17110	17340	17070	22200	11970	17100	17200.09	9.57	22565	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8529	35.01	1.02	12	0.25	493.00	16857.00	29950	20240105	-42.37	16910	20240909	2.07	29950	-42.37	20240105	16910	2.07	20240909	29950	-42.37	20240105	16910	2.07	20240909	2.89	N	353200	500	247 억	4728227	N	N	0	N	N
67	20241021	141222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	70	2	0.41	1835589410	106748	27.18	17110	17340	17070	22200	11970	17100	17195.58	9.57	22004	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8485	34.83	1.02	12	0.22	493.00	16857.00	29950	20240105	-42.67	16910	20240909	1.54	29950	-42.67	20240105	16910	1.54	20240909	29950	-42.67	20240105	16910	1.54	20240909	2.89	N	353200	500	247 억	4728227	N	N	0	N	N
68	20241021	131218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	170	2	0.99	1632560050	94970	24.18	17110	17340	17070	22200	11970	17100	17190.32	9.57	22005	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8534	35.03	1.02	12	0.19	493.00	16857.00	29950	20240105	-42.34	16910	20240909	2.13	29950	-42.34	20240105	16910	2.13	20240909	29950	-42.34	20240105	16910	2.13	20240909	2.89	N	353200	500	247 억	4728227	N	N	0	N	N
69	20241021	121218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	210	2	1.23	1482489950	86288	21.97	17110	17340	17070	22200	11970	17100	17180.77	9.57	20070	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8554	35.11	1.03	12	0.17	493.00	16857.00	29950	20240105	-42.20	16910	20240909	2.37	29950	-42.20	20240105	16910	2.37	20240909	29950	-42.20	20240105	16910	2.37	20240909	2.89	N	353200	500	247 억	4728227	N	N	0	N	N
70	20241021	111211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17250	150	2	0.88	1209793280	70518	17.95	17110	17280	17070	22200	11970	17100	17155.85	9.57	15063	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8524	34.99	1.02	12	0.14	493.00	16857.00	29950	20240105	-42.40	16910	20240909	2.01	29950	-42.40	20240105	16910	2.01	20240909	29950	-42.40	20240105	16910	2.01	20240909	2.89	N	353200	500	247 억	4728227	N	N	0	N	N
71	20241021	101217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	10	2	0.06	935055740	54575	13.89	17110	17220	17070	22200	11970	17100	17133.44	9.57	11621	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8455	34.71	1.02	12	0.11	493.00	16857.00	29950	20240105	-42.87	16910	20240909	1.18	29950	-42.87	20240105	16910	1.18	20240909	29950	-42.87	20240105	16910	1.18	20240909	2.89	N	353200	500	247 억	4728227	N	N	0	N	N
72	20241021	091214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	0	3	0.00	109754940	6408	1.63	17110	17160	17100	22200	11970	17100	17128.02	9.57	-1068	18433	17766	17413	16746	16393	17590	16570	247	5100	500	12650	10	1	49416925	8450	34.69	1.01	12	0.01	493.00	16857.00	29950	20240105	-42.90	16910	20240909	1.12	29950	-42.90	20240105	16910	1.12	20240909	29950	-42.90	20240105	16910	1.12	20240909	2.89	N	353200	500	247 억	4728227	N	N	0	N	N
73	20241018	161212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	-910	5	-5.05	6747079370	390284	387.17	18020	18080	17060	23400	12610	18010	17286.76	9.76	-99709	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8450	34.69	1.01	12	0.79	493.00	16857.00	29950	20240105	-42.90	16910	20240909	1.12	29950	-42.90	20240105	16910	1.12	20240909	29950	-42.90	20240105	16910	1.12	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
74	20241018	151242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	-900	5	-5.00	6524014290	377240	374.23	18020	18080	17060	23400	12610	18010	17292.99	9.76	-98168	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8455	34.71	1.02	12	0.76	493.00	16857.00	29950	20240105	-42.87	16910	20240909	1.18	29950	-42.87	20240105	16910	1.18	20240909	29950	-42.87	20240105	16910	1.18	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
75	20241018	141245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	-900	5	-5.00	5848675260	337749	335.06	18020	18080	17060	23400	12610	18010	17315.46	9.76	-88971	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8455	34.71	1.02	12	0.68	493.00	16857.00	29950	20240105	-42.87	16910	20240909	1.18	29950	-42.87	20240105	16910	1.18	20240909	29950	-42.87	20240105	16910	1.18	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
76	20241018	131227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	-950	5	-5.27	5424045350	312895	310.40	18020	18080	17060	23400	12610	18010	17333.81	9.76	-81569	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8431	34.60	1.01	12	0.63	493.00	16857.00	29950	20240105	-43.04	16910	20240909	0.89	29950	-43.04	20240105	16910	0.89	20240909	29950	-43.04	20240105	16910	0.89	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
77	20241018	121240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	-910	5	-5.05	4764012940	274270	272.09	18020	18080	17100	23400	12610	18010	17368.46	9.76	-73143	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8450	34.69	1.01	12	0.56	493.00	16857.00	29950	20240105	-42.90	16910	20240909	1.12	29950	-42.90	20240105	16910	1.12	20240909	29950	-42.90	20240105	16910	1.12	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
78	20241018	111236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17210	-800	5	-4.44	3876324060	222493	220.72	18020	18080	17100	23400	12610	18010	17420.72	9.76	-58106	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8505	34.91	1.02	12	0.45	493.00	16857.00	29950	20240105	-42.54	16910	20240909	1.77	29950	-42.54	20240105	16910	1.77	20240909	29950	-42.54	20240105	16910	1.77	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
79	20241018	101221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-610	5	-3.39	1981622600	112551	111.65	18020	18080	17380	23400	12610	18010	17604.39	9.76	-47919	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8599	35.29	1.03	12	0.23	493.00	16857.00	29950	20240105	-41.90	16910	20240909	2.90	29950	-41.90	20240105	16910	2.90	20240909	29950	-41.90	20240105	16910	2.90	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
80	20241018	091220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17900	-110	5	-0.61	223812550	12449	12.35	18020	18080	17880	23400	12610	18010	17976.84	9.76	-4925	18256	18132	18006	17882	17756	18070	17820	247	5390	500	13320	10	1	49416925	8846	36.31	1.06	12	0.03	493.00	16857.00	29950	20240105	-40.23	16910	20240909	5.85	29950	-40.23	20240105	16910	5.85	20240909	29950	-40.23	20240105	16910	5.85	20240909	2.89	N	353200	500	247 억	4824189	N	N	306	N	N
81	20241017	161216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	60	2	0.33	1782037500	99146	50.88	18050	18130	17880	23300	12570	17950	17973.80	9.75	6879	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8900	36.53	1.07	12	0.20	493.00	16857.00	29950	20240105	-39.87	16910	20240909	6.51	29950	-39.87	20240105	16910	6.51	20240909	29950	-39.87	20240105	16910	6.51	20240909	2.88	N	353200	500	247 억	4819621	N	N	306	N	N
82	20241017	151219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17960	10	2	0.06	1649039820	91753	47.09	18050	18130	17880	23300	12570	17950	17972.60	9.75	6373	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8875	36.43	1.07	12	0.19	493.00	16857.00	29950	20240105	-40.03	16910	20240909	6.21	29950	-40.03	20240105	16910	6.21	20240909	29950	-40.03	20240105	16910	6.21	20240909	2.88	N	353200	500	247 억	4819621	N	N	392	N	N
83	20241017	141225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17940	-10	5	-0.06	1357630100	75526	38.76	18050	18130	17880	23300	12570	17950	17975.67	9.75	2476	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8865	36.39	1.06	12	0.15	493.00	16857.00	29950	20240105	-40.10	16910	20240909	6.09	29950	-40.10	20240105	16910	6.09	20240909	29950	-40.10	20240105	16910	6.09	20240909	2.88	N	353200	500	247 억	4819621	N	N	392	N	N
84	20241017	131218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17930	-20	5	-0.11	1085781030	60347	30.97	18050	18130	17880	23300	12570	17950	17992.30	9.75	10	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8860	36.37	1.06	12	0.12	493.00	16857.00	29950	20240105	-40.13	16910	20240909	6.03	29950	-40.13	20240105	16910	6.03	20240909	29950	-40.13	20240105	16910	6.03	20240909	2.88	N	353200	500	247 억	4819621	N	N	392	N	N
85	20241017	121225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	50	2	0.28	931848430	51774	26.57	18050	18130	17880	23300	12570	17950	17998.39	9.75	-1260	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8895	36.51	1.07	12	0.10	493.00	16857.00	29950	20240105	-39.90	16910	20240909	6.45	29950	-39.90	20240105	16910	6.45	20240909	29950	-39.90	20240105	16910	6.45	20240909	2.88	N	353200	500	247 억	4819621	N	N	392	N	N
86	20241017	111222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17920	-30	5	-0.17	847909320	47109	24.18	18050	18130	17880	23300	12570	17950	17998.88	9.75	-2680	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8856	36.35	1.06	12	0.10	493.00	16857.00	29950	20240105	-40.17	16910	20240909	5.97	29950	-40.17	20240105	16910	5.97	20240909	29950	-40.17	20240105	16910	5.97	20240909	2.88	N	353200	500	247 억	4819621	N	N	392	N	N
87	20241017	101220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	50	2	0.28	442712580	24539	12.59	18050	18130	18000	23300	12570	17950	18041.18	9.75	3417	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8895	36.51	1.07	12	0.05	493.00	16857.00	29950	20240105	-39.90	16910	20240909	6.45	29950	-39.90	20240105	16910	6.45	20240909	29950	-39.90	20240105	16910	6.45	20240909	2.88	N	353200	500	247 억	4819621	N	N	392	N	N
88	20241017	091211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	50	2	0.28	112836750	6257	3.21	18050	18100	18000	23300	12570	17950	18033.68	9.75	-693	18390	18170	18060	17840	17730	18115	17785	247	5350	500	13280	10	1	49416925	8895	36.51	1.07	12	0.01	493.00	16857.00	29950	20240105	-39.90	16910	20240909	6.45	29950	-39.90	20240105	16910	6.45	20240909	29950	-39.90	20240105	16910	6.45	20240909	2.88	N	353200	500	247 억	4819621	N	N	392	N	N
89	20241016	161205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17950	-640	5	-3.44	3475534310	192536	69.50	18220	18280	17950	24150	13020	18590	18051.52	9.90	-71063	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8870	36.41	1.06	12	0.39	493.00	16857.00	29950	20240105	-40.07	16910	20240909	6.15	29950	-40.07	20240105	16910	6.15	20240909	29950	-40.07	20240105	16910	6.15	20240909	2.87	N	353200	500	247 억	4891445	N	N	392	N	N
90	20241016	151213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18040	-550	5	-2.96	2525736590	139633	50.40	18220	18280	18020	24150	13020	18590	18088.39	9.90	-40792	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8915	36.59	1.07	12	0.28	493.00	16857.00	29950	20240105	-39.77	16910	20240909	6.68	29950	-39.77	20240105	16910	6.68	20240909	29950	-39.77	20240105	16910	6.68	20240909	2.87	N	353200	500	247 억	4891445	N	N	1697	N	N
91	20241016	141215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	-530	5	-2.85	2055986550	113589	41.00	18220	18280	18050	24150	13020	18590	18100.23	9.90	-33661	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8925	36.63	1.07	12	0.23	493.00	16857.00	29950	20240105	-39.70	16910	20240909	6.80	29950	-39.70	20240105	16910	6.80	20240909	29950	-39.70	20240105	16910	6.80	20240909	2.87	N	353200	500	247 억	4891445	N	N	1697	N	N
92	20241016	131209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	-500	5	-2.69	1749179980	96615	34.88	18220	18280	18060	24150	13020	18590	18104.64	9.90	-28689	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8940	36.69	1.07	12	0.20	493.00	16857.00	29950	20240105	-39.60	16910	20240909	6.98	29950	-39.60	20240105	16910	6.98	20240909	29950	-39.60	20240105	16910	6.98	20240909	2.87	N	353200	500	247 억	4891445	N	N	1697	N	N
93	20241016	121209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18130	-460	5	-2.47	1543151000	85235	30.77	18220	18280	18060	24150	13020	18590	18104.66	9.90	-26724	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8959	36.77	1.08	12	0.17	493.00	16857.00	29950	20240105	-39.47	16910	20240909	7.21	29950	-39.47	20240105	16910	7.21	20240909	29950	-39.47	20240105	16910	7.21	20240909	2.87	N	353200	500	247 억	4891445	N	N	1697	N	N
94	20241016	111207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	-470	5	-2.53	1392149320	76898	27.76	18220	18280	18060	24150	13020	18590	18103.84	9.90	-24177	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8954	36.75	1.07	12	0.16	493.00	16857.00	29950	20240105	-39.50	16910	20240909	7.16	29950	-39.50	20240105	16910	7.16	20240909	29950	-39.50	20240105	16910	7.16	20240909	2.87	N	353200	500	247 억	4891445	N	N	1697	N	N
95	20241016	101206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	-500	5	-2.69	1035521220	57189	20.64	18220	18280	18060	24150	13020	18590	18107.00	9.90	-15500	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8940	36.69	1.07	12	0.12	493.00	16857.00	29950	20240105	-39.60	16910	20240909	6.98	29950	-39.60	20240105	16910	6.98	20240909	29950	-39.60	20240105	16910	6.98	20240909	2.87	N	353200	500	247 억	4891445	N	N	1697	N	N
96	20241016	091210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	-500	5	-2.69	416420130	22969	8.29	18220	18280	18060	24150	13020	18590	18129.66	9.90	-6402	19050	18820	18410	18180	17770	18935	18295	247	5560	500	13750	10	1	49416925	8940	36.69	1.07	12	0.05	493.00	16857.00	29950	20240105	-39.60	16910	20240909	6.98	29950	-39.60	20240105	16910	6.98	20240909	29950	-39.60	20240105	16910	6.98	20240909	2.87	N	353200	500	247 억	4891445	N	N	1697	N	N
97	20241015	161201	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18590	500	2	2.76	5067016440	275855	233.84	18210	18640	18000	23500	12670	18090	18367.97	9.80	49704	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	9187	37.71	1.10	12	0.56	493.00	16857.00	29950	20240105	-37.93	16910	20240909	9.93	29950	-37.93	20240105	16910	9.93	20240909	29950	-37.93	20240105	16910	9.93	20240909	2.89	N	353200	500	247 억	4843122	N	N	1697	N	N
98	20241015	151211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18540	450	2	2.49	4804668920	261727	221.86	18210	18640	18000	23500	12670	18090	18357.56	9.80	48648	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	9162	37.61	1.10	12	0.53	493.00	16857.00	29950	20240105	-38.10	16910	20240909	9.64	29950	-38.10	20240105	16910	9.64	20240909	29950	-38.10	20240105	16910	9.64	20240909	2.89	N	353200	500	247 억	4843122	N	N	353	N	N
99	20241015	141211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18550	460	2	2.54	4227569710	230640	195.51	18210	18640	18000	23500	12670	18090	18329.73	9.80	39836	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	9167	37.63	1.10	12	0.47	493.00	16857.00	29950	20240105	-38.06	16910	20240909	9.70	29950	-38.06	20240105	16910	9.70	20240909	29950	-38.06	20240105	16910	9.70	20240909	2.89	N	353200	500	247 억	4843122	N	N	353	N	N
100	20241015	131207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18430	340	2	1.88	2742649970	150527	127.60	18210	18430	18000	23500	12670	18090	18220.32	9.80	38928	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	9108	37.38	1.09	12	0.30	493.00	16857.00	29950	20240105	-38.46	16910	20240909	8.99	29950	-38.46	20240105	16910	8.99	20240909	29950	-38.46	20240105	16910	8.99	20240909	2.89	N	353200	500	247 억	4843122	N	N	353	N	N
101	20241015	121211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18280	190	2	1.05	2137740310	117565	99.66	18210	18420	18000	23500	12670	18090	18183.48	9.80	18380	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	9033	37.08	1.08	12	0.24	493.00	16857.00	29950	20240105	-38.96	16910	20240909	8.10	29950	-38.96	20240105	16910	8.10	20240909	29950	-38.96	20240105	16910	8.10	20240909	2.89	N	353200	500	247 억	4843122	N	N	353	N	N
102	20241015	111214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18270	180	2	1.00	1801740000	99198	84.09	18210	18420	18000	23500	12670	18090	18163.07	9.80	8863	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	9028	37.06	1.08	12	0.20	493.00	16857.00	29950	20240105	-39.00	16910	20240909	8.04	29950	-39.00	20240105	16910	8.04	20240909	29950	-39.00	20240105	16910	8.04	20240909	2.89	N	353200	500	247 억	4843122	N	N	353	N	N
103	20241015	101211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	-80	5	-0.44	1179204960	64895	55.01	18210	18420	18000	23500	12670	18090	18170.97	9.80	-3803	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	8900	36.53	1.07	12	0.13	493.00	16857.00	29950	20240105	-39.87	16910	20240909	6.51	29950	-39.87	20240105	16910	6.51	20240909	29950	-39.87	20240105	16910	6.51	20240909	2.89	N	353200	500	247 억	4843122	N	N	353	N	N
104	20241015	091207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18320	230	2	1.27	430153990	23499	19.92	18210	18420	18130	23500	12670	18090	18305.20	9.80	8088	18490	18290	18120	17920	17750	18390	18020	247	5410	500	13380	10	1	49416925	9053	37.16	1.09	12	0.05	493.00	16857.00	29950	20240105	-38.83	16910	20240909	8.34	29950	-38.83	20240105	16910	8.34	20240909	29950	-38.83	20240105	16910	8.34	20240909	2.89	N	353200	500	247 억	4843122	N	N	353	N	N
105	20241014	161137	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	60	2	0.33	2118062200	117010	113.25	18030	18320	17950	23400	12630	18030	18101.75	9.78	9503	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8940	36.69	1.07	12	0.24	493.00	16857.00	29950	20240105	-39.60	16910	20240909	6.98	29950	-39.60	20240105	16910	6.98	20240909	29950	-39.60	20240105	16910	6.98	20240909	2.88	N	353200	500	247 억	4833896	N	N	353	N	N
106	20241014	151153	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	30	2	0.17	1998624520	110404	106.86	18030	18320	17950	23400	12630	18030	18102.83	9.78	9792	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8925	36.63	1.07	12	0.22	493.00	16857.00	29950	20240105	-39.70	16910	20240909	6.80	29950	-39.70	20240105	16910	6.80	20240909	29950	-39.70	20240105	16910	6.80	20240909	2.88	N	353200	500	247 억	4833896	N	N	554	N	N
107	20241014	141151	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18070	40	2	0.22	1800435590	99439	96.25	18030	18320	17950	23400	12630	18030	18105.93	9.78	4202	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8930	36.65	1.07	12	0.20	493.00	16857.00	29950	20240105	-39.67	16910	20240909	6.86	29950	-39.67	20240105	16910	6.86	20240909	29950	-39.67	20240105	16910	6.86	20240909	2.88	N	353200	500	247 억	4833896	N	N	554	N	N
108	20241014	131149	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	0	3	0.00	1264683700	69684	67.45	18030	18320	18020	23400	12630	18030	18148.84	9.78	-176	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8910	36.57	1.07	12	0.14	493.00	16857.00	29950	20240105	-39.80	16910	20240909	6.62	29950	-39.80	20240105	16910	6.62	20240909	29950	-39.80	20240105	16910	6.62	20240909	2.88	N	353200	500	247 억	4833896	N	N	554	N	N
109	20241014	121141	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	20	2	0.11	1101963300	60670	58.72	18030	18320	18020	23400	12630	18030	18163.23	9.78	-1046	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8920	36.61	1.07	12	0.12	493.00	16857.00	29950	20240105	-39.73	16910	20240909	6.74	29950	-39.73	20240105	16910	6.74	20240909	29950	-39.73	20240105	16910	6.74	20240909	2.88	N	353200	500	247 억	4833896	N	N	554	N	N
110	20241014	111141	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	20	2	0.11	1010906930	55628	53.84	18030	18320	18020	23400	12630	18030	18172.63	9.78	-1335	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8920	36.61	1.07	12	0.11	493.00	16857.00	29950	20240105	-39.73	16910	20240909	6.74	29950	-39.73	20240105	16910	6.74	20240909	29950	-39.73	20240105	16910	6.74	20240909	2.88	N	353200	500	247 억	4833896	N	N	554	N	N
111	20241014	101144	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18110	80	2	0.44	812470160	44656	43.22	18030	18320	18020	23400	12630	18030	18193.98	9.78	1405	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8949	36.73	1.07	12	0.09	493.00	16857.00	29950	20240105	-39.53	16910	20240909	7.10	29950	-39.53	20240105	16910	7.10	20240909	29950	-39.53	20240105	16910	7.10	20240909	2.88	N	353200	500	247 억	4833896	N	N	554	N	N
112	20241014	091145	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	160	2	0.89	99940250	5519	5.34	18030	18190	18020	23400	12630	18030	18108.41	9.78	1662	18490	18260	18130	17900	17770	18375	18015	247	5370	500	13340	10	1	49416925	8989	36.90	1.08	12	0.01	493.00	16857.00	29950	20240105	-39.27	16910	20240909	7.57	29950	-39.27	20240105	16910	7.57	20240909	29950	-39.27	20240105	16910	7.57	20240909	2.88	N	353200	500	247 억	4833896	N	N	554	N	N
113	20241011	161123	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	-40	5	-0.22	1853816900	102433	112.45	18010	18360	18000	23450	12650	18070	18097.89	9.78	1398	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	8910	36.57	1.07	12	0.21	493.00	16857.00	29950	20240105	-39.80	16910	20240909	6.62	29950	-39.80	20240105	16910	6.62	20240909	29950	-39.80	20240105	16910	6.62	20240909	2.88	N	353200	500	247 억	4832627	N	N	554	N	N
114	20241011	151139	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	-60	5	-0.33	1744904590	96391	105.82	18010	18360	18000	23450	12650	18070	18102.36	9.78	1740	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	8900	36.53	1.07	12	0.20	493.00	16857.00	29950	20240105	-39.87	16910	20240909	6.51	29950	-39.87	20240105	16910	6.51	20240909	29950	-39.87	20240105	16910	6.51	20240909	2.88	N	353200	500	247 억	4832627	N	N	55	N	N
115	20241011	141143	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	-50	5	-0.28	1413482390	77988	85.62	18010	18360	18000	23450	12650	18070	18124.36	9.78	2469	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	8905	36.55	1.07	12	0.16	493.00	16857.00	29950	20240105	-39.83	16910	20240909	6.56	29950	-39.83	20240105	16910	6.56	20240909	29950	-39.83	20240105	16910	6.56	20240909	2.88	N	353200	500	247 억	4832627	N	N	55	N	N
116	20241011	131143	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	20	2	0.11	1261316240	69563	76.37	18010	18360	18000	23450	12650	18070	18132.00	9.78	4566	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	8940	36.69	1.07	12	0.14	493.00	16857.00	29950	20240105	-39.60	16910	20240909	6.98	29950	-39.60	20240105	16910	6.98	20240909	29950	-39.60	20240105	16910	6.98	20240909	2.88	N	353200	500	247 억	4832627	N	N	55	N	N
117	20241011	121134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18110	40	2	0.22	1097357330	60508	66.43	18010	18360	18000	23450	12650	18070	18135.74	9.78	4582	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	8949	36.73	1.07	12	0.12	493.00	16857.00	29950	20240105	-39.53	16910	20240909	7.10	29950	-39.53	20240105	16910	7.10	20240909	29950	-39.53	20240105	16910	7.10	20240909	2.88	N	353200	500	247 억	4832627	N	N	55	N	N
118	20241011	111136	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18150	80	2	0.44	1016108210	56017	61.50	18010	18360	18000	23450	12650	18070	18139.28	9.78	4101	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	8969	36.82	1.08	12	0.11	493.00	16857.00	29950	20240105	-39.40	16910	20240909	7.33	29950	-39.40	20240105	16910	7.33	20240909	29950	-39.40	20240105	16910	7.33	20240909	2.88	N	353200	500	247 억	4832627	N	N	55	N	N
119	20241011	101145	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18100	30	2	0.17	693757660	38271	42.02	18010	18360	18000	23450	12650	18070	18127.50	9.78	-1489	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	8944	36.71	1.07	12	0.08	493.00	16857.00	29950	20240105	-39.57	16910	20240909	7.04	29950	-39.57	20240105	16910	7.04	20240909	29950	-39.57	20240105	16910	7.04	20240909	2.88	N	353200	500	247 억	4832627	N	N	55	N	N
120	20241011	091141	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18270	200	2	1.11	209072180	11476	12.60	18010	18360	18010	23450	12650	18070	18218.21	9.78	6042	18503	18286	18143	17926	17783	18215	17855	247	5380	500	13370	10	1	49416925	9028	37.06	1.08	12	0.02	493.00	16857.00	29950	20240105	-39.00	16910	20240909	8.04	29950	-39.00	20240105	16910	8.04	20240909	29950	-39.00	20240105	16910	8.04	20240909	2.88	N	353200	500	247 억	4832627	N	N	55	N	N
121	20241010	161206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18070	-60	5	-0.33	1629980450	89872	60.41	18320	18360	18000	23550	12700	18130	18136.85	9.77	3902	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	8930	36.65	1.07	12	0.18	493.00	16857.00	29950	20240105	-39.67	16910	20240909	6.86	29950	-39.67	20240105	16910	6.86	20240909	29950	-39.67	20240105	16910	6.86	20240909	2.87	N	353200	500	247 억	4829577	N	N	55	N	N
122	20241010	151224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18100	-30	5	-0.17	1500454470	82705	55.60	18320	18360	18000	23550	12700	18130	18142.25	9.77	4220	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	8944	36.71	1.07	12	0.17	493.00	16857.00	29950	20240105	-39.57	16910	20240909	7.04	29950	-39.57	20240105	16910	7.04	20240909	29950	-39.57	20240105	16910	7.04	20240909	2.87	N	353200	500	247 억	4829577	N	N	15	N	N
123	20241010	141218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	-10	5	-0.06	1294651110	71337	47.95	18320	18360	18000	23550	12700	18130	18148.38	9.77	3787	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	8954	36.75	1.07	12	0.14	493.00	16857.00	29950	20240105	-39.50	16910	20240909	7.16	29950	-39.50	20240105	16910	7.16	20240909	29950	-39.50	20240105	16910	7.16	20240909	2.87	N	353200	500	247 억	4829577	N	N	15	N	N
124	20241010	131214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	60	2	0.33	1175189450	64756	43.53	18320	18360	18000	23550	12700	18130	18147.96	9.77	1733	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	8989	36.90	1.08	12	0.13	493.00	16857.00	29950	20240105	-39.27	16910	20240909	7.57	29950	-39.27	20240105	16910	7.57	20240909	29950	-39.27	20240105	16910	7.57	20240909	2.87	N	353200	500	247 억	4829577	N	N	15	N	N
125	20241010	121215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	70	2	0.39	1049699490	57859	38.89	18320	18360	18000	23550	12700	18130	18142.37	9.77	2126	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	8994	36.92	1.08	12	0.12	493.00	16857.00	29950	20240105	-39.23	16910	20240909	7.63	29950	-39.23	20240105	16910	7.63	20240909	29950	-39.23	20240105	16910	7.63	20240909	2.87	N	353200	500	247 억	4829577	N	N	15	N	N
126	20241010	111213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	-10	5	-0.06	849066880	46830	31.48	18320	18360	18000	23550	12700	18130	18130.83	9.77	-2654	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	8954	36.75	1.07	12	0.09	493.00	16857.00	29950	20240105	-39.50	16910	20240909	7.16	29950	-39.50	20240105	16910	7.16	20240909	29950	-39.50	20240105	16910	7.16	20240909	2.87	N	353200	500	247 억	4829577	N	N	15	N	N
127	20241010	101212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	-10	5	-0.06	426145300	23439	15.76	18320	18360	18100	23550	12700	18130	18181.04	9.77	-4353	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	8954	36.75	1.07	12	0.05	493.00	16857.00	29950	20240105	-39.50	16910	20240909	7.16	29950	-39.50	20240105	16910	7.16	20240909	29950	-39.50	20240105	16910	7.16	20240909	2.87	N	353200	500	247 억	4829577	N	N	15	N	N
128	20241010	091217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	120	2	0.66	118423240	6472	4.35	18320	18360	18200	23550	12700	18130	18297.78	9.77	1546	18790	18460	18280	17950	17770	18370	17860	247	5420	500	13410	10	1	49416925	9019	37.02	1.08	12	0.01	493.00	16857.00	29950	20240105	-39.07	16910	20240909	7.92	29950	-39.07	20240105	16910	7.92	20240909	29950	-39.07	20240105	16910	7.92	20240909	2.87	N	353200	500	247 억	4829577	N	N	15	N	N
129	20241008	161202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18130	-460	5	-2.47	2703790010	148353	107.19	18350	18610	18100	24150	13020	18590	18225.43	9.91	-64553	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	8959	36.77	1.08	12	0.30	493.00	16857.00	29950	20240105	-39.47	16910	20240909	7.21	29950	-39.47	20240105	16910	7.21	20240909	29950	-39.47	20240105	16910	7.21	20240909	2.86	N	353200	500	247 억	4894991	N	N	15	N	N
130	20241008	151215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	-400	5	-2.15	2238082380	122674	88.64	18350	18610	18150	24150	13020	18590	18244.15	9.91	-55380	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	8989	36.90	1.08	12	0.25	493.00	16857.00	29950	20240105	-39.27	16910	20240909	7.57	29950	-39.27	20240105	16910	7.57	20240909	29950	-39.27	20240105	16910	7.57	20240909	2.86	N	353200	500	247 억	4894991	N	N	443	N	N
131	20241008	141208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18170	-420	5	-2.26	1727729130	94585	68.34	18350	18610	18150	24150	13020	18590	18266.42	9.91	-42779	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	8979	36.86	1.08	12	0.19	493.00	16857.00	29950	20240105	-39.33	16910	20240909	7.45	29950	-39.33	20240105	16910	7.45	20240909	29950	-39.33	20240105	16910	7.45	20240909	2.86	N	353200	500	247 억	4894991	N	N	443	N	N
132	20241008	131207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	-390	5	-2.10	1400703800	76607	55.35	18350	18610	18150	24150	13020	18590	18284.28	9.91	-35185	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	8994	36.92	1.08	12	0.16	493.00	16857.00	29950	20240105	-39.23	16910	20240909	7.63	29950	-39.23	20240105	16910	7.63	20240909	29950	-39.23	20240105	16910	7.63	20240909	2.86	N	353200	500	247 억	4894991	N	N	443	N	N
133	20241008	121208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18210	-380	5	-2.04	1180149890	64495	46.60	18350	18610	18150	24150	13020	18590	18298.32	9.91	-28319	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	8999	36.94	1.08	12	0.13	493.00	16857.00	29950	20240105	-39.20	16910	20240909	7.69	29950	-39.20	20240105	16910	7.69	20240909	29950	-39.20	20240105	16910	7.69	20240909	2.86	N	353200	500	247 억	4894991	N	N	443	N	N
134	20241008	111207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	-400	5	-2.15	1066329060	58241	42.08	18350	18610	18150	24150	13020	18590	18308.91	9.91	-26882	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	8989	36.90	1.08	12	0.12	493.00	16857.00	29950	20240105	-39.27	16910	20240909	7.57	29950	-39.27	20240105	16910	7.57	20240909	29950	-39.27	20240105	16910	7.57	20240909	2.86	N	353200	500	247 억	4894991	N	N	443	N	N
135	20241008	101208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18280	-310	5	-1.67	572368500	31108	22.48	18350	18610	18270	24150	13020	18590	18399.40	9.91	-12016	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	9033	37.08	1.08	12	0.06	493.00	16857.00	29950	20240105	-38.96	16910	20240909	8.10	29950	-38.96	20240105	16910	8.10	20240909	29950	-38.96	20240105	16910	8.10	20240909	2.86	N	353200	500	247 억	4894991	N	N	443	N	N
136	20241008	091210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18550	-40	5	-0.22	154252780	8350	6.03	18350	18610	18350	24150	13020	18590	18473.39	9.91	3511	19103	18846	18533	18276	17963	18975	18405	247	5560	500	13750	10	1	49416925	9167	37.63	1.10	12	0.02	493.00	16857.00	29950	20240105	-38.06	16910	20240909	9.70	29950	-38.06	20240105	16910	9.70	20240909	29950	-38.06	20240105	16910	9.70	20240909	2.86	N	353200	500	247 억	4894991	N	N	443	N	N
137	20241007	161225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18590	290	2	1.58	2534143560	137299	118.82	18260	18790	18220	23750	12810	18300	18456.85	9.89	8809	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9187	37.71	1.10	12	0.28	493.00	16857.00	29950	20240105	-37.93	16910	20240909	9.93	29950	-37.93	20240105	16910	9.93	20240909	29950	-37.93	20240105	16910	9.93	20240909	2.90	N	353200	500	247 억	4888098	N	N	443	N	N
138	20241007	151136	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18520	220	2	1.20	2412749030	130759	113.16	18260	18790	18220	23750	12810	18300	18451.88	9.89	8091	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9152	37.57	1.10	12	0.26	493.00	16857.00	29950	20240105	-38.16	16910	20240909	9.52	29950	-38.16	20240105	16910	9.52	20240909	29950	-38.16	20240105	16910	9.52	20240909	2.90	N	353200	500	247 억	4888098	N	N	569	N	N
139	20241007	141158	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18620	320	2	1.75	2029540210	110121	95.30	18260	18790	18220	23750	12810	18300	18430.09	9.89	8391	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9201	37.77	1.10	12	0.22	493.00	16857.00	29950	20240105	-37.83	16910	20240909	10.11	29950	-37.83	20240105	16910	10.11	20240909	29950	-37.83	20240105	16910	10.11	20240909	2.90	N	353200	500	247 억	4888098	N	N	569	N	N
140	20241007	131128	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18450	150	2	0.82	1453124500	79198	68.54	18260	18540	18220	23750	12810	18300	18347.99	9.89	-4888	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9117	37.42	1.09	12	0.16	493.00	16857.00	29950	20240105	-38.40	16910	20240909	9.11	29950	-38.40	20240105	16910	9.11	20240909	29950	-38.40	20240105	16910	9.11	20240909	2.90	N	353200	500	247 억	4888098	N	N	569	N	N
141	20241007	121154	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18310	10	2	0.05	1051877350	57436	49.71	18260	18410	18220	23750	12810	18300	18313.90	9.89	-12001	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9048	37.14	1.09	12	0.12	493.00	16857.00	29950	20240105	-38.86	16910	20240909	8.28	29950	-38.86	20240105	16910	8.28	20240909	29950	-38.86	20240105	16910	8.28	20240909	2.90	N	353200	500	247 억	4888098	N	N	569	N	N
142	20241007	111113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18290	-10	5	-0.05	774841770	42305	36.61	18260	18410	18220	23750	12810	18300	18315.61	9.89	-6662	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9038	37.10	1.09	12	0.09	493.00	16857.00	29950	20240105	-38.93	16910	20240909	8.16	29950	-38.93	20240105	16910	8.16	20240909	29950	-38.93	20240105	16910	8.16	20240909	2.90	N	353200	500	247 억	4888098	N	N	569	N	N
143	20241007	101105	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18350	50	2	0.27	480421150	26231	22.70	18260	18410	18220	23750	12810	18300	18315.01	9.89	-1833	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9068	37.22	1.09	12	0.05	493.00	16857.00	29950	20240105	-38.73	16910	20240909	8.52	29950	-38.73	20240105	16910	8.52	20240909	29950	-38.73	20240105	16910	8.52	20240909	2.90	N	353200	500	247 억	4888098	N	N	569	N	N
144	20241007	091150	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18330	30	2	0.16	220825730	12075	10.45	18260	18400	18220	23750	12810	18300	18287.85	9.89	-333	18706	18502	18366	18162	18026	18435	18095	247	5450	500	13540	10	1	49416925	9058	37.18	1.09	12	0.02	493.00	16857.00	29950	20240105	-38.80	16910	20240909	8.40	29950	-38.80	20240105	16910	8.40	20240909	29950	-38.80	20240105	16910	8.40	20240909	2.90	N	353200	500	247 억	4888098	N	N	569	N	N
145	20241004	161032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18300	-190	5	-1.03	2091145700	113753	74.04	18400	18570	18230	24000	12950	18490	18383.27	9.96	-34991	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9043	37.12	1.09	12	0.23	493.00	16857.00	29950	20240105	-38.90	16910	20240909	8.22	29950	-38.90	20240105	16910	8.22	20240909	29950	-38.90	20240105	16910	8.22	20240909	2.86	N	353200	500	247 억	4924380	N	N	569	N	N
146	20241004	151050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18320	-170	5	-0.92	1927653690	104818	68.23	18400	18570	18230	24000	12950	18490	18390.48	9.96	-34942	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9053	37.16	1.09	12	0.21	493.00	16857.00	29950	20240105	-38.83	16910	20240909	8.34	29950	-38.83	20240105	16910	8.34	20240909	29950	-38.83	20240105	16910	8.34	20240909	2.86	N	353200	500	247 억	4924380	N	N	598	N	N
147	20241004	141033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18280	-210	5	-1.14	1700499660	92407	60.15	18400	18570	18230	24000	12950	18490	18402.28	9.96	-31130	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9033	37.08	1.08	12	0.19	493.00	16857.00	29950	20240105	-38.96	16910	20240909	8.10	29950	-38.96	20240105	16910	8.10	20240909	29950	-38.96	20240105	16910	8.10	20240909	2.86	N	353200	500	247 억	4924380	N	N	598	N	N
148	20241004	131047	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18390	-100	5	-0.54	1347972240	73176	47.63	18400	18570	18230	24000	12950	18490	18420.96	9.96	-24233	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9088	37.30	1.09	12	0.15	493.00	16857.00	29950	20240105	-38.60	16910	20240909	8.75	29950	-38.60	20240105	16910	8.75	20240909	29950	-38.60	20240105	16910	8.75	20240909	2.86	N	353200	500	247 억	4924380	N	N	598	N	N
149	20241004	121044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18510	20	2	0.11	1015524000	55132	35.89	18400	18570	18230	24000	12950	18490	18419.87	9.96	-16611	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9147	37.55	1.10	12	0.11	493.00	16857.00	29950	20240105	-38.20	16910	20240909	9.46	29950	-38.20	20240105	16910	9.46	20240909	29950	-38.20	20240105	16910	9.46	20240909	2.86	N	353200	500	247 억	4924380	N	N	598	N	N
150	20241004	111035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18490	0	3	0.00	826516620	44913	29.23	18400	18570	18230	24000	12950	18490	18402.61	9.96	-13950	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9137	37.51	1.10	12	0.09	493.00	16857.00	29950	20240105	-38.26	16910	20240909	9.34	29950	-38.26	20240105	16910	9.34	20240909	29950	-38.26	20240105	16910	9.34	20240909	2.86	N	353200	500	247 억	4924380	N	N	598	N	N
151	20241004	101040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18490	0	3	0.00	585308340	31878	20.75	18400	18530	18230	24000	12950	18490	18360.89	9.96	-9078	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9137	37.51	1.10	12	0.06	493.00	16857.00	29950	20240105	-38.26	16910	20240909	9.34	29950	-38.26	20240105	16910	9.34	20240909	29950	-38.26	20240105	16910	9.34	20240909	2.86	N	353200	500	247 억	4924380	N	N	598	N	N
152	20241004	091044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18400	-90	5	-0.49	136446830	7406	4.82	18400	18530	18400	24000	12950	18490	18423.82	9.96	-613	19016	18752	18476	18212	17936	18885	18345	247	5510	500	13680	10	1	49416925	9093	37.32	1.09	12	0.01	493.00	16857.00	29950	20240105	-38.56	16910	20240909	8.81	29950	-38.56	20240105	16910	8.81	20240909	29950	-38.56	20240105	16910	8.81	20240909	2.86	N	353200	500	247 억	4924380	N	N	598	N	N
153	20241002	161032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18490	-320	5	-1.70	2782443170	150893	59.65	18300	18740	18200	24450	13170	18810	18437.26	9.96	4136	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9137	37.51	1.10	12	0.31	493.00	16857.00	29950	20240105	-38.26	16910	20240909	9.34	29950	-38.26	20240105	16910	9.34	20240909	29950	-38.26	20240105	16910	9.34	20240909	2.85	N	353200	500	247 억	4922825	N	N	598	N	N
154	20241002	151045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18470	-340	5	-1.81	2564444530	139098	54.99	18300	18740	18200	24450	13170	18810	18433.54	9.96	3012	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9127	37.46	1.10	12	0.28	493.00	16857.00	29950	20240105	-38.33	16910	20240909	9.23	29950	-38.33	20240105	16910	9.23	20240909	29950	-38.33	20240105	16910	9.23	20240909	2.85	N	353200	500	247 억	4922825	N	N	330	N	N
155	20241002	141046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18530	-280	5	-1.49	2327700990	126320	49.93	18300	18740	18200	24450	13170	18810	18423.96	9.96	6053	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9157	37.59	1.10	12	0.26	493.00	16857.00	29950	20240105	-38.13	16910	20240909	9.58	29950	-38.13	20240105	16910	9.58	20240909	29950	-38.13	20240105	16910	9.58	20240909	2.85	N	353200	500	247 억	4922825	N	N	330	N	N
156	20241002	131036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18660	-150	5	-0.80	2167871340	117708	46.53	18300	18740	18200	24450	13170	18810	18414.00	9.96	7561	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9221	37.85	1.11	12	0.24	493.00	16857.00	29950	20240105	-37.70	16910	20240909	10.35	29950	-37.70	20240105	16910	10.35	20240909	29950	-37.70	20240105	16910	10.35	20240909	2.85	N	353200	500	247 억	4922825	N	N	330	N	N
157	20241002	121035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18560	-250	5	-1.33	1900488890	103353	40.86	18300	18650	18200	24450	13170	18810	18384.21	9.96	6315	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9172	37.65	1.10	12	0.21	493.00	16857.00	29950	20240105	-38.03	16910	20240909	9.76	29950	-38.03	20240105	16910	9.76	20240909	29950	-38.03	20240105	16910	9.76	20240909	2.85	N	353200	500	247 억	4922825	N	N	330	N	N
158	20241002	111023	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18590	-220	5	-1.17	1704031040	92754	36.67	18300	18650	18200	24450	13170	18810	18366.73	9.96	5119	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9187	37.71	1.10	12	0.19	493.00	16857.00	29950	20240105	-37.93	16910	20240909	9.93	29950	-37.93	20240105	16910	9.93	20240909	29950	-37.93	20240105	16910	9.93	20240909	2.85	N	353200	500	247 억	4922825	N	N	330	N	N
159	20241002	101019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18470	-340	5	-1.81	1242064070	67851	26.82	18300	18480	18200	24450	13170	18810	18298.22	9.96	-3488	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9127	37.46	1.10	12	0.14	493.00	16857.00	29950	20240105	-38.33	16910	20240909	9.23	29950	-38.33	20240105	16910	9.23	20240909	29950	-38.33	20240105	16910	9.23	20240909	2.85	N	353200	500	247 억	4922825	N	N	330	N	N
160	20241002	091020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18360	-450	5	-2.39	423548790	23092	9.13	18300	18480	18270	24450	13170	18810	18320.60	9.96	873	19623	19216	18983	18576	18343	19100	18460	247	5640	500	13910	10	1	49416925	9073	37.24	1.09	12	0.05	493.00	16857.00	29950	20240105	-38.70	16910	20240909	8.57	29950	-38.70	20240105	16910	8.57	20240909	29950	-38.70	20240105	16910	8.57	20240909	2.85	N	353200	500	247 억	4922825	N	N	330	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History